29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 3 | 20230703 | 184900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20230703 | 184800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20230703 | 184700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20230703 | 184600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20230703 | 184500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20230703 | 184400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20230703 | 184300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20230703 | 184200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20230703 | 184100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20230703 | 184000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20230703 | 183900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20230703 | 183800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20230703 | 183700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20230703 | 183600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20230703 | 183500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20230703 | 183400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20230703 | 183300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20230703 | 183200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20230703 | 183100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20230703 | 183000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20230703 | 182900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20230703 | 182800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20230703 | 182700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20230703 | 182600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20230703 | 182500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20230703 | 182400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20230703 | 182300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20230703 | 182200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20230703 | 182100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20230703 | 182000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 33 | 20230703 | 181900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20230703 | 181800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20230703 | 181700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20230703 | 181600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20230703 | 181500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20230703 | 181400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20230703 | 181300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20230703 | 181200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20230703 | 181100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20230703 | 181000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20230703 | 180900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20230703 | 180800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20230703 | 180700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20230703 | 180600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20230703 | 180500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20230703 | 180400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20230703 | 180300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20230703 | 180200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20230703 | 180100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20230703 | 180000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20230703 | 175900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20230703 | 175800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20230703 | 175700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20230703 | 175600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20230703 | 175500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20230703 | 175400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20230703 | 175300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20230703 | 175200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20230703 | 175100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20230703 | 175000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 63 | 20230703 | 174900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20230703 | 174800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20230703 | 174700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20230703 | 174600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20230703 | 174500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20230703 | 174400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20230703 | 174300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20230703 | 174200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20230703 | 174100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20230703 | 174000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20230703 | 173900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20230703 | 173800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20230703 | 173700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20230703 | 173600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20230703 | 173500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20230703 | 173400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20230703 | 173300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20230703 | 173200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20230703 | 173100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20230703 | 173000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20230703 | 172900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20230703 | 172800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20230703 | 172700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20230703 | 172600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20230703 | 172500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20230703 | 172400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20230703 | 172300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20230703 | 172200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20230703 | 172100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20230703 | 172000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 93 | 20230703 | 171900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20230703 | 171800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20230703 | 171700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20230703 | 171600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20230703 | 171500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20230703 | 171400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20230703 | 171300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20230703 | 171200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20230703 | 171100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20230703 | 171000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20230703 | 170900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20230703 | 170800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20230703 | 170700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20230703 | 170600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20230703 | 170500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20230703 | 170400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20230703 | 170300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20230703 | 170200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20230703 | 170100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20230703 | 170000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20230703 | 165900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20230703 | 165800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20230703 | 165700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20230703 | 165600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20230703 | 165500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20230703 | 165400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20230703 | 165300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20230703 | 165200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20230703 | 165100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20230703 | 165000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 123 | 20230703 | 164900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20230703 | 164800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20230703 | 164700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20230703 | 164600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20230703 | 164500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20230703 | 164400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20230703 | 164300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20230703 | 164200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20230703 | 164100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20230703 | 164000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20230703 | 163900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20230703 | 163800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20230703 | 163700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20230703 | 163600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20230703 | 163500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20230703 | 163400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20230703 | 163300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20230703 | 163200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20230703 | 163100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20230703 | 163000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20230703 | 162900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20230703 | 162800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20230703 | 162700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20230703 | 162600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20230703 | 162500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20230703 | 162400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20230703 | 162300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20230703 | 162200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20230703 | 162100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20230703 | 162000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 153 | 20230703 | 161900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20230703 | 161800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20230703 | 161700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20230703 | 161600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20230703 | 161500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20230703 | 161400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20230703 | 161300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20230703 | 161200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20230703 | 161100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20230703 | 161000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20230703 | 160900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20230703 | 160800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20230703 | 160700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20230703 | 160600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20230703 | 160500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20230703 | 160400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20230703 | 160300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20230703 | 160200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20230703 | 160100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20230703 | 160000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20230703 | 155900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20230703 | 155800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20230703 | 155700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20230703 | 155600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20230703 | 155500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20230703 | 155400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20230703 | 155300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20230703 | 155200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20230703 | 155100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20230703 | 155000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 183 | 20230703 | 154900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20230703 | 154800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20230703 | 154700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20230703 | 154600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20230703 | 154500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20230703 | 154400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20230703 | 154300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20230703 | 154200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20230703 | 154100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20230703 | 154000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20230703 | 153900 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20230703 | 153800 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20230703 | 153700 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 196 | 20230703 | 153600 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 197 | 20230703 | 153500 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 198 | 20230703 | 153400 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 199 | 20230703 | 153300 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 200 | 20230703 | 153200 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 201 | 20230703 | 153100 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 202 | 20230703 | 153000 | 3415468685 | 4240 | 4240 | 4240 | 4240 | 40001 |
| 203 | 20230703 | 152900 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 204 | 20230703 | 152800 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20230703 | 152700 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 206 | 20230703 | 152600 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 207 | 20230703 | 152500 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 208 | 20230703 | 152400 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20230703 | 152300 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 210 | 20230703 | 152200 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 211 | 20230703 | 152100 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 212 | 20230703 | 152000 | 3245864445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 213 | 20230703 | 151900 | 3245864445 | 4240 | 4230 | 4240 | 4220 | 15189 |
| 214 | 20230703 | 151800 | 3181677515 | 4240 | 4235 | 4240 | 4230 | 7532 |
| 215 | 20230703 | 151700 | 3149754280 | 4235 | 4225 | 4235 | 4220 | 2026 |
| 216 | 20230703 | 151600 | 3141186565 | 4230 | 4225 | 4230 | 4210 | 458 |
| 217 | 20230703 | 151500 | 3139256135 | 4230 | 4220 | 4230 | 4210 | 5243 |
| 218 | 20230703 | 151400 | 3117159005 | 4220 | 4235 | 4235 | 4220 | 2400 |
| 219 | 20230703 | 151300 | 3107006125 | 4235 | 4235 | 4235 | 4230 | 1337 |
| 220 | 20230703 | 151200 | 3101347985 | 4235 | 4240 | 4240 | 4230 | 2004 |
| 221 | 20230703 | 151100 | 3092866065 | 4235 | 4240 | 4240 | 4235 | 180 |
| 222 | 20230703 | 151000 | 3092103500 | 4235 | 4235 | 4240 | 4235 | 388 |
| 223 | 20230703 | 150900 | 3090460315 | 4235 | 4240 | 4240 | 4230 | 3353 |
| 224 | 20230703 | 150800 | 3076253895 | 4240 | 4240 | 4240 | 4235 | 2682 |
| 225 | 20230703 | 150700 | 3064893715 | 4240 | 4240 | 4240 | 4235 | 1166 |
| 226 | 20230703 | 150600 | 3059951095 | 4240 | 4225 | 4240 | 4225 | 10531 |
| 227 | 20230703 | 150500 | 3015392745 | 4230 | 4225 | 4230 | 4225 | 2366 |
| 228 | 20230703 | 150400 | 3005395860 | 4230 | 4225 | 4230 | 4225 | 3053 |
| 229 | 20230703 | 150300 | 2992494170 | 4235 | 4235 | 4235 | 4225 | 3380 |
| 230 | 20230703 | 150200 | 2978212900 | 4235 | 4230 | 4235 | 4230 | 2730 |
| 231 | 20230703 | 150100 | 2966662985 | 4235 | 4230 | 4235 | 4230 | 1170 |
| 232 | 20230703 | 150000 | 2961713195 | 4235 | 4230 | 4235 | 4230 | 504 |
| 233 | 20230703 | 145900 | 2959580260 | 4230 | 4235 | 4235 | 4230 | 74 |
| 234 | 20230703 | 145800 | 2959267120 | 4235 | 4230 | 4235 | 4230 | 201 |
| 235 | 20230703 | 145700 | 2958416885 | 4235 | 4230 | 4235 | 4230 | 2691 |
| 236 | 20230703 | 145600 | 2947029855 | 4230 | 4230 | 4235 | 4225 | 2883 |
| 237 | 20230703 | 145500 | 2934836050 | 4230 | 4230 | 4230 | 4230 | 80 |
| 238 | 20230703 | 145400 | 2934497650 | 4230 | 4230 | 4230 | 4225 | 532 |
| 239 | 20230703 | 145300 | 2932249940 | 4230 | 4230 | 4230 | 4210 | 23433 |
| 240 | 20230703 | 145200 | 2833439520 | 4235 | 4240 | 4240 | 4225 | 3418 |
| 241 | 20230703 | 145100 | 2818982470 | 4240 | 4235 | 4240 | 4230 | 214 |
| 242 | 20230703 | 145000 | 2818077125 | 4240 | 4240 | 4240 | 4235 | 264 |
| 243 | 20230703 | 144900 | 2816959015 | 4240 | 4240 | 4240 | 4240 | 10 |
| 244 | 20230703 | 144800 | 2816916615 | 4240 | 4240 | 4240 | 4230 | 372 |
| 245 | 20230703 | 144700 | 2815341680 | 4245 | 4240 | 4245 | 4230 | 7465 |
| 246 | 20230703 | 144600 | 2783748795 | 4240 | 4245 | 4245 | 4240 | 60 |
| 247 | 20230703 | 144500 | 2783494375 | 4245 | 4240 | 4245 | 4240 | 201 |
| 248 | 20230703 | 144400 | 2782642130 | 4245 | 4240 | 4245 | 4240 | 2101 |
| 249 | 20230703 | 144300 | 2773733885 | 4245 | 4245 | 4245 | 4245 | 201 |
| 250 | 20230703 | 144200 | 2772880640 | 4240 | 4240 | 4240 | 4240 | 50 |
| 251 | 20230703 | 144100 | 2772668640 | 4245 | 4245 | 4245 | 4245 | 3 |
| 252 | 20230703 | 144000 | 2772655905 | 4245 | 4245 | 4245 | 4245 | 25 |
| 253 | 20230703 | 143900 | 2772549780 | 4235 | 4240 | 4240 | 4235 | 285 |
| 254 | 20230703 | 143800 | 2771342555 | 4245 | 4245 | 4245 | 4245 | 42 |
| 255 | 20230703 | 143700 | 2771164265 | 4245 | 4245 | 4245 | 4245 | 0 |
| 256 | 20230703 | 143600 | 2771164265 | 4245 | 4245 | 4245 | 4240 | 526 |
| 257 | 20230703 | 143500 | 2768933695 | 4240 | 4235 | 4245 | 4235 | 90 |
| 258 | 20230703 | 143400 | 2768552420 | 4240 | 4240 | 4240 | 4240 | 3225 |
| 259 | 20230703 | 143300 | 2754878420 | 4240 | 4240 | 4240 | 4235 | 223 |
| 260 | 20230703 | 143200 | 2753933355 | 4240 | 4230 | 4240 | 4230 | 450 |
| 261 | 20230703 | 143100 | 2752029585 | 4240 | 4235 | 4240 | 4235 | 1546 |
| 262 | 20230703 | 143000 | 2745482265 | 4235 | 4235 | 4235 | 4235 | 4083 |
| 263 | 20230703 | 142900 | 2728190760 | 4235 | 4240 | 4240 | 4235 | 1170 |
| 264 | 20230703 | 142800 | 2723235460 | 4240 | 4240 | 4240 | 4240 | 410 |
| 265 | 20230703 | 142700 | 2721497060 | 4240 | 4240 | 4240 | 4240 | 537 |
| 266 | 20230703 | 142600 | 2719220180 | 4240 | 4240 | 4240 | 4240 | 3 |
| 267 | 20230703 | 142500 | 2719207460 | 4240 | 4240 | 4240 | 4240 | 2873 |
| 268 | 20230703 | 142400 | 2707025940 | 4240 | 4245 | 4245 | 4240 | 1354 |
| 269 | 20230703 | 142300 | 2701283840 | 4240 | 4240 | 4240 | 4240 | 200 |
| 270 | 20230703 | 142200 | 2700435840 | 4240 | 4240 | 4245 | 4240 | 2780 |
| 271 | 20230703 | 142100 | 2688638335 | 4245 | 4250 | 4250 | 4240 | 115 |
| 272 | 20230703 | 142000 | 2688150620 | 4250 | 4250 | 4250 | 4250 | 6 |
| 273 | 20230703 | 141900 | 2688125120 | 4240 | 4250 | 4250 | 4240 | 161 |
| 274 | 20230703 | 141800 | 2687441705 | 4250 | 4250 | 4250 | 4250 | 642 |
| 275 | 20230703 | 141700 | 2684713205 | 4245 | 4250 | 4250 | 4245 | 505 |
| 276 | 20230703 | 141600 | 2682569455 | 4250 | 4240 | 4250 | 4240 | 1014 |
| 277 | 20230703 | 141500 | 2678259990 | 4250 | 4250 | 4250 | 4250 | 1 |
| 278 | 20230703 | 141400 | 2678255740 | 4240 | 4245 | 4245 | 4240 | 1209 |
| 279 | 20230703 | 141300 | 2673124335 | 4245 | 4245 | 4245 | 4245 | 0 |
| 280 | 20230703 | 141200 | 2673124335 | 4245 | 4245 | 4245 | 4245 | 2195 |
| 281 | 20230703 | 141100 | 2663806560 | 4250 | 4250 | 4250 | 4250 | 6 |
| 282 | 20230703 | 141000 | 2663781060 | 4250 | 4250 | 4250 | 4250 | 3 |
| 283 | 20230703 | 140900 | 2663768310 | 4245 | 4255 | 4255 | 4245 | 157 |
| 284 | 20230703 | 140800 | 2663101130 | 4250 | 4250 | 4250 | 4250 | 3970 |
| 285 | 20230703 | 140700 | 2646228630 | 4250 | 4250 | 4250 | 4250 | 4 |
| 286 | 20230703 | 140600 | 2646211630 | 4240 | 4250 | 4250 | 4240 | 702 |
| 287 | 20230703 | 140500 | 2643232095 | 4245 | 4245 | 4250 | 4245 | 491 |
| 288 | 20230703 | 140400 | 2641147685 | 4245 | 4250 | 4250 | 4245 | 85 |
| 289 | 20230703 | 140300 | 2640786535 | 4250 | 4255 | 4255 | 4245 | 353 |
| 290 | 20230703 | 140200 | 2639285695 | 4255 | 4255 | 4255 | 4255 | 30 |
| 291 | 20230703 | 140100 | 2639158045 | 4255 | 4250 | 4255 | 4245 | 451 |
| 292 | 20230703 | 140000 | 2637243290 | 4255 | 4250 | 4255 | 4250 | 706 |
| 293 | 20230703 | 135900 | 2634242780 | 4255 | 4255 | 4255 | 4255 | 150 |
| 294 | 20230703 | 135800 | 2633604530 | 4255 | 4250 | 4255 | 4250 | 51 |
| 295 | 20230703 | 135700 | 2633387775 | 4250 | 4250 | 4250 | 4250 | 0 |
| 296 | 20230703 | 135600 | 2633387775 | 4250 | 4250 | 4255 | 4245 | 3775 |
| 297 | 20230703 | 135500 | 2617357845 | 4255 | 4245 | 4255 | 4245 | 261 |
| 298 | 20230703 | 135400 | 2616249840 | 4250 | 4250 | 4250 | 4250 | 1801 |
| 299 | 20230703 | 135300 | 2608595590 | 4250 | 4250 | 4250 | 4250 | 71 |
| 300 | 20230703 | 135200 | 2608293840 | 4250 | 4250 | 4250 | 4250 | 1 |
| 301 | 20230703 | 135100 | 2608289590 | 4245 | 4250 | 4250 | 4245 | 339 |
| 302 | 20230703 | 135000 | 2606849975 | 4250 | 4255 | 4255 | 4250 | 34 |
| 303 | 20230703 | 134900 | 2606705470 | 4260 | 4260 | 4260 | 4250 | 158 |
| 304 | 20230703 | 134800 | 2606032635 | 4260 | 4255 | 4260 | 4250 | 1186 |
| 305 | 20230703 | 134700 | 2600989610 | 4260 | 4255 | 4260 | 4255 | 1792 |
| 306 | 20230703 | 134600 | 2593361880 | 4255 | 4260 | 4260 | 4255 | 748 |
| 307 | 20230703 | 134500 | 2590178120 | 4255 | 4255 | 4255 | 4255 | 551 |
| 308 | 20230703 | 134400 | 2587833615 | 4260 | 4260 | 4260 | 4260 | 300 |
| 309 | 20230703 | 134300 | 2586555615 | 4260 | 4260 | 4260 | 4260 | 0 |
| 310 | 20230703 | 134200 | 2586555615 | 4260 | 4260 | 4260 | 4260 | 0 |
| 311 | 20230703 | 134100 | 2586555615 | 4260 | 4255 | 4260 | 4255 | 494 |
| 312 | 20230703 | 134000 | 2584452610 | 4250 | 4255 | 4255 | 4250 | 149 |
| 313 | 20230703 | 133900 | 2583818640 | 4255 | 4250 | 4255 | 4245 | 387 |
| 314 | 20230703 | 133800 | 2582174660 | 4250 | 4245 | 4250 | 4245 | 101 |
| 315 | 20230703 | 133700 | 2581745910 | 4260 | 4260 | 4260 | 4240 | 1858 |
| 316 | 20230703 | 133600 | 2573863365 | 4260 | 4255 | 4260 | 4245 | 2239 |
| 317 | 20230703 | 133500 | 2564347470 | 4260 | 4260 | 4260 | 4255 | 235 |
| 318 | 20230703 | 133400 | 2563346380 | 4260 | 4260 | 4260 | 4260 | 101 |
| 319 | 20230703 | 133300 | 2562916120 | 4260 | 4260 | 4260 | 4260 | 1 |
| 320 | 20230703 | 133200 | 2562911860 | 4255 | 4260 | 4260 | 4255 | 195 |
| 321 | 20230703 | 133100 | 2562082120 | 4260 | 4250 | 4260 | 4250 | 208 |
| 322 | 20230703 | 133000 | 2561196110 | 4260 | 4250 | 4260 | 4245 | 479 |
| 323 | 20230703 | 132900 | 2559159890 | 4260 | 4260 | 4260 | 4240 | 10053 |
| 324 | 20230703 | 132800 | 2516526475 | 4260 | 4250 | 4260 | 4245 | 1397 |
| 325 | 20230703 | 132700 | 2510592265 | 4260 | 4260 | 4260 | 4260 | 1 |
| 326 | 20230703 | 132600 | 2510588005 | 4250 | 4255 | 4260 | 4250 | 177 |
| 327 | 20230703 | 132500 | 2509835590 | 4260 | 4255 | 4260 | 4255 | 481 |
| 328 | 20230703 | 132400 | 2507788260 | 4260 | 4260 | 4260 | 4260 | 300 |
| 329 | 20230703 | 132300 | 2506510260 | 4260 | 4250 | 4260 | 4250 | 6 |
| 330 | 20230703 | 132200 | 2506484750 | 4260 | 4265 | 4265 | 4260 | 106 |
| 331 | 20230703 | 132100 | 2506032670 | 4265 | 4260 | 4265 | 4260 | 1703 |
| 332 | 20230703 | 132000 | 2498775290 | 4260 | 4260 | 4260 | 4250 | 1221 |
| 333 | 20230703 | 131900 | 2493584330 | 4260 | 4260 | 4260 | 4260 | 160 |
| 334 | 20230703 | 131800 | 2492902730 | 4260 | 4260 | 4260 | 4260 | 51 |
| 335 | 20230703 | 131700 | 2492685470 | 4265 | 4265 | 4265 | 4265 | 46 |
| 336 | 20230703 | 131600 | 2492489280 | 4265 | 4265 | 4265 | 4265 | 19 |
| 337 | 20230703 | 131500 | 2492408245 | 4265 | 4260 | 4265 | 4255 | 369 |
| 338 | 20230703 | 131400 | 2490837075 | 4265 | 4265 | 4265 | 4260 | 328 |
| 339 | 20230703 | 131300 | 2489439405 | 4260 | 4265 | 4265 | 4260 | 750 |
| 340 | 20230703 | 131200 | 2486244375 | 4265 | 4265 | 4265 | 4265 | 103 |
| 341 | 20230703 | 131100 | 2485805080 | 4265 | 4265 | 4265 | 4260 | 74 |
| 342 | 20230703 | 131000 | 2485489545 | 4265 | 4265 | 4265 | 4265 | 1 |
| 343 | 20230703 | 130900 | 2485485280 | 4265 | 4265 | 4265 | 4265 | 5 |
| 344 | 20230703 | 130800 | 2485463955 | 4265 | 4265 | 4265 | 4265 | 7 |
| 345 | 20230703 | 130700 | 2485434100 | 4265 | 4265 | 4265 | 4265 | 654 |
| 346 | 20230703 | 130600 | 2482644790 | 4265 | 4265 | 4265 | 4265 | 35 |
| 347 | 20230703 | 130500 | 2482495515 | 4260 | 4265 | 4265 | 4255 | 41 |
| 348 | 20230703 | 130400 | 2482320890 | 4265 | 4260 | 4265 | 4260 | 104 |
| 349 | 20230703 | 130300 | 2481877830 | 4265 | 4265 | 4265 | 4265 | 176 |
| 350 | 20230703 | 130200 | 2481127190 | 4255 | 4260 | 4265 | 4255 | 2751 |
| 351 | 20230703 | 130100 | 2469418600 | 4260 | 4260 | 4260 | 4260 | 1846 |
| 352 | 20230703 | 130000 | 2461554640 | 4260 | 4260 | 4260 | 4260 | 10 |
| 353 | 20230703 | 125900 | 2461512040 | 4255 | 4250 | 4255 | 4250 | 827 |
| 354 | 20230703 | 125800 | 2457994455 | 4255 | 4255 | 4255 | 4255 | 9 |
| 355 | 20230703 | 125700 | 2457956160 | 4255 | 4255 | 4255 | 4245 | 1105 |
| 356 | 20230703 | 125600 | 2453259185 | 4255 | 4255 | 4255 | 4250 | 3468 |
| 357 | 20230703 | 125500 | 2438519680 | 4255 | 4260 | 4260 | 4255 | 232 |
| 358 | 20230703 | 125400 | 2437531965 | 4260 | 4260 | 4260 | 4260 | 152 |
| 359 | 20230703 | 125300 | 2436884445 | 4265 | 4265 | 4265 | 4265 | 0 |
| 360 | 20230703 | 125200 | 2436884445 | 4265 | 4265 | 4265 | 4265 | 0 |
| 361 | 20230703 | 125100 | 2436884445 | 4265 | 4265 | 4265 | 4250 | 10002 |
| 362 | 20230703 | 125000 | 2394345630 | 4260 | 4265 | 4265 | 4260 | 1252 |
| 363 | 20230703 | 124900 | 2389012100 | 4265 | 4265 | 4265 | 4265 | 0 |
| 364 | 20230703 | 124800 | 2389012100 | 4265 | 4260 | 4265 | 4260 | 1134 |
| 365 | 20230703 | 124700 | 2384181225 | 4260 | 4260 | 4260 | 4260 | 68 |
| 366 | 20230703 | 124600 | 2383891545 | 4265 | 4265 | 4265 | 4265 | 88 |
| 367 | 20230703 | 124500 | 2383516225 | 4265 | 4265 | 4270 | 4260 | 889 |
| 368 | 20230703 | 124400 | 2379727135 | 4265 | 4270 | 4270 | 4260 | 115 |
| 369 | 20230703 | 124300 | 2379236890 | 4260 | 4270 | 4270 | 4260 | 3493 |
| 370 | 20230703 | 124200 | 2364349695 | 4270 | 4265 | 4270 | 4265 | 1215 |
| 371 | 20230703 | 124100 | 2359162705 | 4270 | 4270 | 4275 | 4270 | 1992 |
| 372 | 20230703 | 124000 | 2350656860 | 4275 | 4275 | 4275 | 4275 | 1 |
| 373 | 20230703 | 123900 | 2350652585 | 4270 | 4275 | 4275 | 4270 | 101 |
| 374 | 20230703 | 123800 | 2350221310 | 4270 | 4275 | 4275 | 4270 | 524 |
| 375 | 20230703 | 123700 | 2347983770 | 4280 | 4280 | 4280 | 4280 | 100 |
| 376 | 20230703 | 123600 | 2347555770 | 4280 | 4270 | 4280 | 4270 | 631 |
| 377 | 20230703 | 123500 | 2344856090 | 4270 | 4280 | 4280 | 4270 | 132 |
| 378 | 20230703 | 123400 | 2344292130 | 4280 | 4270 | 4280 | 4270 | 4036 |
| 379 | 20230703 | 123300 | 2327058050 | 4270 | 4275 | 4280 | 4270 | 2877 |
| 380 | 20230703 | 123200 | 2314767725 | 4275 | 4275 | 4275 | 4275 | 0 |
| 381 | 20230703 | 123100 | 2314767725 | 4275 | 4275 | 4275 | 4275 | 888 |
| 382 | 20230703 | 123000 | 2310971525 | 4280 | 4280 | 4280 | 4280 | 0 |
| 383 | 20230703 | 122900 | 2310971525 | 4280 | 4275 | 4280 | 4275 | 67 |
| 384 | 20230703 | 122800 | 2310685095 | 4280 | 4280 | 4280 | 4280 | 2 |
| 385 | 20230703 | 122700 | 2310676535 | 4280 | 4280 | 4280 | 4280 | 388 |
| 386 | 20230703 | 122600 | 2309015895 | 4280 | 4280 | 4280 | 4280 | 8 |
| 387 | 20230703 | 122500 | 2308981655 | 4280 | 4275 | 4280 | 4275 | 137 |
| 388 | 20230703 | 122400 | 2308395935 | 4275 | 4275 | 4275 | 4275 | 949 |
| 389 | 20230703 | 122300 | 2304338960 | 4275 | 4280 | 4280 | 4275 | 16 |
| 390 | 20230703 | 122200 | 2304270485 | 4280 | 4280 | 4280 | 4280 | 207 |
| 391 | 20230703 | 122100 | 2303384525 | 4280 | 4280 | 4280 | 4275 | 1222 |
| 392 | 20230703 | 122000 | 2298159800 | 4275 | 4285 | 4285 | 4275 | 594 |
| 393 | 20230703 | 121900 | 2295619975 | 4280 | 4280 | 4280 | 4280 | 823 |
| 394 | 20230703 | 121800 | 2292097535 | 4275 | 4275 | 4280 | 4275 | 326 |
| 395 | 20230703 | 121700 | 2290703880 | 4280 | 4275 | 4280 | 4275 | 351 |
| 396 | 20230703 | 121600 | 2289203350 | 4280 | 4280 | 4280 | 4280 | 89 |
| 397 | 20230703 | 121500 | 2288822430 | 4280 | 4285 | 4285 | 4275 | 1066 |
| 398 | 20230703 | 121400 | 2284265215 | 4280 | 4285 | 4285 | 4275 | 955 |
| 399 | 20230703 | 121300 | 2280177570 | 4285 | 4280 | 4285 | 4280 | 444 |
| 400 | 20230703 | 121200 | 2278277245 | 4280 | 4280 | 4280 | 4280 | 672 |
| 401 | 20230703 | 121100 | 2275401085 | 4280 | 4275 | 4280 | 4275 | 1193 |
| 402 | 20230703 | 121000 | 2270299820 | 4280 | 4275 | 4280 | 4275 | 794 |
| 403 | 20230703 | 120900 | 2266901705 | 4280 | 4275 | 4280 | 4275 | 431 |
| 404 | 20230703 | 120800 | 2265058025 | 4280 | 4280 | 4280 | 4280 | 444 |
| 405 | 20230703 | 120700 | 2263157705 | 4280 | 4280 | 4285 | 4280 | 798 |
| 406 | 20230703 | 120600 | 2259742260 | 4285 | 4280 | 4285 | 4280 | 563 |
| 407 | 20230703 | 120500 | 2257332570 | 4280 | 4275 | 4280 | 4275 | 1804 |
| 408 | 20230703 | 120400 | 2249615410 | 4275 | 4275 | 4275 | 4275 | 45 |
| 409 | 20230703 | 120300 | 2249423035 | 4275 | 4275 | 4275 | 4275 | 1131 |
| 410 | 20230703 | 120200 | 2244588010 | 4275 | 4275 | 4275 | 4270 | 7154 |
| 411 | 20230703 | 120100 | 2214005880 | 4275 | 4270 | 4275 | 4270 | 250 |
| 412 | 20230703 | 120000 | 2212937880 | 4275 | 4270 | 4275 | 4270 | 763 |
| 413 | 20230703 | 115900 | 2209679710 | 4270 | 4270 | 4275 | 4270 | 1925 |
| 414 | 20230703 | 115800 | 2201458955 | 4275 | 4275 | 4275 | 4275 | 12 |
| 415 | 20230703 | 115700 | 2201407655 | 4275 | 4275 | 4275 | 4275 | 4 |
| 416 | 20230703 | 115600 | 2201390555 | 4280 | 4280 | 4280 | 4280 | 0 |
| 417 | 20230703 | 115500 | 2201390555 | 4280 | 4275 | 4280 | 4270 | 6910 |
| 418 | 20230703 | 115400 | 2171881360 | 4280 | 4280 | 4280 | 4280 | 8 |
| 419 | 20230703 | 115300 | 2171847120 | 4280 | 4280 | 4280 | 4275 | 5 |
| 420 | 20230703 | 115200 | 2171825730 | 4280 | 4275 | 4280 | 4275 | 2 |
| 421 | 20230703 | 115100 | 2171817175 | 4275 | 4275 | 4275 | 4275 | 165 |
| 422 | 20230703 | 115000 | 2171111800 | 4275 | 4280 | 4280 | 4275 | 768 |
| 423 | 20230703 | 114900 | 2167826100 | 4280 | 4280 | 4280 | 4280 | 31 |
| 424 | 20230703 | 114800 | 2167693420 | 4285 | 4275 | 4285 | 4275 | 56 |
| 425 | 20230703 | 114700 | 2167454010 | 4275 | 4285 | 4285 | 4275 | 46 |
| 426 | 20230703 | 114600 | 2167257350 | 4275 | 4275 | 4275 | 4275 | 920 |
| 427 | 20230703 | 114500 | 2163324350 | 4285 | 4285 | 4285 | 4285 | 1 |
| 428 | 20230703 | 114400 | 2163320065 | 4285 | 4280 | 4285 | 4270 | 1341 |
| 429 | 20230703 | 114300 | 2157588400 | 4285 | 4285 | 4285 | 4285 | 1 |
| 430 | 20230703 | 114200 | 2157584115 | 4280 | 4280 | 4280 | 4280 | 836 |
| 431 | 20230703 | 114100 | 2154006035 | 4280 | 4280 | 4280 | 4280 | 31 |
| 432 | 20230703 | 114000 | 2153873355 | 4280 | 4280 | 4280 | 4280 | 50 |
| 433 | 20230703 | 113900 | 2153659355 | 4280 | 4280 | 4280 | 4280 | 21 |
| 434 | 20230703 | 113800 | 2153569475 | 4280 | 4280 | 4280 | 4275 | 205 |
| 435 | 20230703 | 113700 | 2152692085 | 4280 | 4280 | 4280 | 4280 | 250 |
| 436 | 20230703 | 113600 | 2151622085 | 4280 | 4275 | 4280 | 4275 | 1001 |
| 437 | 20230703 | 113500 | 2147341305 | 4275 | 4280 | 4280 | 4275 | 671 |
| 438 | 20230703 | 113400 | 2144471975 | 4280 | 4280 | 4280 | 4280 | 172 |
| 439 | 20230703 | 113300 | 2143735815 | 4280 | 4275 | 4280 | 4275 | 273 |
| 440 | 20230703 | 113200 | 2142568625 | 4280 | 4280 | 4280 | 4280 | 238 |
| 441 | 20230703 | 113100 | 2141549985 | 4280 | 4275 | 4280 | 4275 | 33 |
| 442 | 20230703 | 113000 | 2141408905 | 4275 | 4270 | 4275 | 4270 | 2669 |
| 443 | 20230703 | 112900 | 2130006000 | 4270 | 4270 | 4270 | 4270 | 520 |
| 444 | 20230703 | 112800 | 2127785600 | 4270 | 4275 | 4275 | 4270 | 416 |
| 445 | 20230703 | 112700 | 2126007555 | 4280 | 4275 | 4280 | 4275 | 1107 |
| 446 | 20230703 | 112600 | 2121274980 | 4275 | 4280 | 4280 | 4275 | 250 |
| 447 | 20230703 | 112500 | 2120206115 | 4275 | 4275 | 4275 | 4275 | 378 |
| 448 | 20230703 | 112400 | 2118590165 | 4275 | 4275 | 4285 | 4275 | 429 |
| 449 | 20230703 | 112300 | 2116755930 | 4280 | 4290 | 4290 | 4280 | 2952 |
| 450 | 20230703 | 112200 | 2104109090 | 4290 | 4290 | 4295 | 4285 | 5919 |
| 451 | 20230703 | 112100 | 2078719345 | 4295 | 4295 | 4295 | 4295 | 142 |
| 452 | 20230703 | 112000 | 2078109455 | 4295 | 4295 | 4295 | 4290 | 1558 |
| 453 | 20230703 | 111900 | 2071418940 | 4295 | 4290 | 4295 | 4290 | 2068 |
| 454 | 20230703 | 111800 | 2062543530 | 4290 | 4295 | 4295 | 4290 | 3174 |
| 455 | 20230703 | 111700 | 2048913735 | 4290 | 4290 | 4295 | 4290 | 1411 |
| 456 | 20230703 | 111600 | 2042858870 | 4290 | 4290 | 4295 | 4290 | 636 |
| 457 | 20230703 | 111500 | 2040130425 | 4290 | 4290 | 4295 | 4290 | 1917 |
| 458 | 20230703 | 111400 | 2031905320 | 4285 | 4275 | 4295 | 4275 | 26811 |
| 459 | 20230703 | 111300 | 1916964565 | 4275 | 4275 | 4280 | 4275 | 445 |
| 460 | 20230703 | 111200 | 1915062165 | 4270 | 4275 | 4280 | 4270 | 2582 |
| 461 | 20230703 | 111100 | 1904025850 | 4275 | 4265 | 4275 | 4265 | 7619 |
| 462 | 20230703 | 111000 | 1871507285 | 4265 | 4255 | 4265 | 4255 | 1475 |
| 463 | 20230703 | 110900 | 1865226165 | 4260 | 4265 | 4265 | 4260 | 7012 |
| 464 | 20230703 | 110800 | 1835350035 | 4265 | 4260 | 4265 | 4260 | 664 |
| 465 | 20230703 | 110700 | 1832519385 | 4260 | 4265 | 4265 | 4260 | 234 |
| 466 | 20230703 | 110600 | 1831521515 | 4265 | 4260 | 4265 | 4260 | 15 |
| 467 | 20230703 | 110500 | 1831457610 | 4265 | 4270 | 4270 | 4260 | 441 |
| 468 | 20230703 | 110400 | 1829576800 | 4270 | 4265 | 4270 | 4265 | 73 |
| 469 | 20230703 | 110300 | 1829265450 | 4265 | 4265 | 4265 | 4265 | 400 |
| 470 | 20230703 | 110200 | 1827559450 | 4265 | 4265 | 4265 | 4260 | 328 |
| 471 | 20230703 | 110100 | 1826160550 | 4265 | 4265 | 4265 | 4265 | 22 |
| 472 | 20230703 | 110000 | 1826066720 | 4270 | 4265 | 4270 | 4265 | 3492 |
| 473 | 20230703 | 105900 | 1811173335 | 4265 | 4255 | 4265 | 4255 | 3120 |
| 474 | 20230703 | 105800 | 1797877910 | 4255 | 4255 | 4260 | 4255 | 1556 |
| 475 | 20230703 | 105700 | 1791257125 | 4260 | 4260 | 4260 | 4255 | 2298 |
| 476 | 20230703 | 105600 | 1781472095 | 4255 | 4260 | 4260 | 4255 | 1634 |
| 477 | 20230703 | 105500 | 1774511505 | 4265 | 4265 | 4265 | 4265 | 681 |
| 478 | 20230703 | 105400 | 1771607040 | 4265 | 4265 | 4265 | 4260 | 800 |
| 479 | 20230703 | 105300 | 1768195790 | 4265 | 4265 | 4265 | 4265 | 13 |
| 480 | 20230703 | 105200 | 1768140345 | 4260 | 4260 | 4260 | 4260 | 72 |
| 481 | 20230703 | 105100 | 1767833625 | 4260 | 4255 | 4260 | 4255 | 6064 |
| 482 | 20230703 | 105000 | 1742005985 | 4260 | 4260 | 4260 | 4260 | 11 |
| 483 | 20230703 | 104900 | 1741959125 | 4255 | 4255 | 4255 | 4255 | 613 |
| 484 | 20230703 | 104800 | 1739350810 | 4250 | 4250 | 4250 | 4250 | 784 |
| 485 | 20230703 | 104700 | 1736018810 | 4255 | 4255 | 4255 | 4255 | 1 |
| 486 | 20230703 | 104600 | 1736014555 | 4250 | 4240 | 4250 | 4240 | 4247 |
| 487 | 20230703 | 104500 | 1717989275 | 4250 | 4250 | 4250 | 4240 | 2542 |
| 488 | 20230703 | 104400 | 1707206425 | 4250 | 4250 | 4250 | 4250 | 16 |
| 489 | 20230703 | 104300 | 1707138425 | 4250 | 4255 | 4255 | 4245 | 2942 |
| 490 | 20230703 | 104200 | 1694632340 | 4255 | 4255 | 4255 | 4255 | 76 |
| 491 | 20230703 | 104100 | 1694308960 | 4255 | 4250 | 4255 | 4250 | 300 |
| 492 | 20230703 | 104000 | 1693032960 | 4255 | 4250 | 4255 | 4250 | 410 |
| 493 | 20230703 | 103900 | 1691290260 | 4250 | 4255 | 4255 | 4250 | 1148 |
| 494 | 20230703 | 103800 | 1686406700 | 4255 | 4240 | 4255 | 4240 | 3820 |
| 495 | 20230703 | 103700 | 1670162020 | 4240 | 4240 | 4240 | 4240 | 63 |
| 496 | 20230703 | 103600 | 1669894900 | 4245 | 4255 | 4255 | 4245 | 134 |
| 497 | 20230703 | 103500 | 1669325790 | 4255 | 4255 | 4255 | 4250 | 988 |
| 498 | 20230703 | 103400 | 1665124360 | 4250 | 4245 | 4255 | 4245 | 886 |
| 499 | 20230703 | 103300 | 1661359605 | 4245 | 4245 | 4245 | 4245 | 50 |
| 500 | 20230703 | 103200 | 1661147355 | 4245 | 4250 | 4255 | 4245 | 911 |
| 501 | 20230703 | 103100 | 1657276650 | 4250 | 4245 | 4250 | 4245 | 1559 |
| 502 | 20230703 | 103000 | 1650652110 | 4245 | 4255 | 4255 | 4245 | 630 |
| 503 | 20230703 | 102900 | 1647974160 | 4250 | 4240 | 4250 | 4240 | 5886 |
| 504 | 20230703 | 102800 | 1622993215 | 4240 | 4230 | 4240 | 4230 | 2172 |
| 505 | 20230703 | 102700 | 1613790945 | 4230 | 4230 | 4240 | 4230 | 1311 |
| 506 | 20230703 | 102600 | 1608245405 | 4230 | 4230 | 4240 | 4230 | 1214 |
| 507 | 20230703 | 102500 | 1603100745 | 4230 | 4240 | 4240 | 4230 | 2163 |
| 508 | 20230703 | 102400 | 1593943675 | 4240 | 4240 | 4245 | 4235 | 1934 |
| 509 | 20230703 | 102300 | 1585749450 | 4235 | 4245 | 4245 | 4235 | 434 |
| 510 | 20230703 | 102200 | 1583911405 | 4245 | 4240 | 4245 | 4235 | 212 |
| 511 | 20230703 | 102100 | 1583013335 | 4240 | 4235 | 4245 | 4235 | 514 |
| 512 | 20230703 | 102000 | 1580833775 | 4235 | 4240 | 4240 | 4235 | 3 |
| 513 | 20230703 | 101900 | 1580821065 | 4235 | 4240 | 4245 | 4235 | 4205 |
| 514 | 20230703 | 101800 | 1562988780 | 4245 | 4245 | 4245 | 4245 | 8 |
| 515 | 20230703 | 101700 | 1562954820 | 4240 | 4240 | 4240 | 4240 | 589 |
| 516 | 20230703 | 101600 | 1560457460 | 4240 | 4240 | 4240 | 4240 | 300 |
| 517 | 20230703 | 101500 | 1559185460 | 4245 | 4245 | 4245 | 4245 | 1776 |
| 518 | 20230703 | 101400 | 1551646340 | 4245 | 4245 | 4245 | 4245 | 803 |
| 519 | 20230703 | 101300 | 1548237605 | 4245 | 4245 | 4245 | 4245 | 468 |
| 520 | 20230703 | 101200 | 1546250945 | 4245 | 4245 | 4245 | 4235 | 2014 |
| 521 | 20230703 | 101100 | 1537717615 | 4235 | 4245 | 4245 | 4235 | 1114 |
| 522 | 20230703 | 101000 | 1532997355 | 4245 | 4240 | 4245 | 4240 | 1314 |
| 523 | 20230703 | 100900 | 1527425925 | 4245 | 4240 | 4245 | 4240 | 1148 |
| 524 | 20230703 | 100800 | 1522557770 | 4240 | 4245 | 4245 | 4240 | 1917 |
| 525 | 20230703 | 100700 | 1514421155 | 4250 | 4250 | 4250 | 4250 | 115 |
| 526 | 20230703 | 100600 | 1513932405 | 4250 | 4250 | 4250 | 4250 | 1739 |
| 527 | 20230703 | 100500 | 1506541655 | 4250 | 4260 | 4260 | 4250 | 2143 |
| 528 | 20230703 | 100400 | 1497424440 | 4260 | 4255 | 4260 | 4255 | 3746 |
| 529 | 20230703 | 100300 | 1481484195 | 4255 | 4255 | 4260 | 4255 | 2068 |
| 530 | 20230703 | 100200 | 1472682945 | 4260 | 4260 | 4260 | 4255 | 702 |
| 531 | 20230703 | 100100 | 1469693925 | 4260 | 4260 | 4260 | 4255 | 37 |
| 532 | 20230703 | 100000 | 1469536405 | 4260 | 4260 | 4260 | 4255 | 3382 |
| 533 | 20230703 | 095900 | 1455129185 | 4265 | 4260 | 4265 | 4260 | 483 |
| 534 | 20230703 | 095800 | 1453070880 | 4260 | 4260 | 4265 | 4260 | 4330 |
| 535 | 20230703 | 095700 | 1434618870 | 4265 | 4260 | 4265 | 4260 | 2416 |
| 536 | 20230703 | 095600 | 1424322275 | 4265 | 4260 | 4265 | 4260 | 5241 |
| 537 | 20230703 | 095500 | 1401990610 | 4255 | 4260 | 4260 | 4255 | 1486 |
| 538 | 20230703 | 095400 | 1395660275 | 4260 | 4260 | 4260 | 4255 | 662 |
| 539 | 20230703 | 095300 | 1392841310 | 4260 | 4265 | 4270 | 4260 | 9637 |
| 540 | 20230703 | 095200 | 1351769940 | 4260 | 4250 | 4270 | 4250 | 11334 |
| 541 | 20230703 | 095100 | 1303481820 | 4250 | 4245 | 4255 | 4245 | 9499 |
| 542 | 20230703 | 095000 | 1263131060 | 4245 | 4245 | 4245 | 4240 | 4536 |
| 543 | 20230703 | 094900 | 1243885310 | 4240 | 4245 | 4245 | 4240 | 656 |
| 544 | 20230703 | 094800 | 1241100640 | 4245 | 4240 | 4250 | 4240 | 926 |
| 545 | 20230703 | 094700 | 1237169820 | 4250 | 4245 | 4250 | 4235 | 4881 |
| 546 | 20230703 | 094600 | 1216455820 | 4245 | 4240 | 4245 | 4240 | 877 |
| 547 | 20230703 | 094500 | 1212736790 | 4240 | 4235 | 4240 | 4235 | 3580 |
| 548 | 20230703 | 094400 | 1197565115 | 4235 | 4235 | 4240 | 4235 | 6587 |
| 549 | 20230703 | 094300 | 1169643740 | 4235 | 4235 | 4235 | 4230 | 795 |
| 550 | 20230703 | 094200 | 1166277100 | 4235 | 4230 | 4235 | 4230 | 1579 |
| 551 | 20230703 | 094100 | 1159593275 | 4230 | 4240 | 4240 | 4225 | 1528 |
| 552 | 20230703 | 094000 | 1153127215 | 4235 | 4245 | 4245 | 4235 | 4307 |
| 553 | 20230703 | 093900 | 1134876860 | 4245 | 4240 | 4245 | 4240 | 1587 |
| 554 | 20230703 | 093800 | 1128141950 | 4240 | 4240 | 4240 | 4235 | 1909 |
| 555 | 20230703 | 093700 | 1120047795 | 4240 | 4235 | 4240 | 4235 | 3215 |
| 556 | 20230703 | 093600 | 1106426415 | 4240 | 4240 | 4240 | 4235 | 1042 |
| 557 | 20230703 | 093500 | 1102009590 | 4240 | 4230 | 4245 | 4230 | 24939 |
| 558 | 20230703 | 093400 | 996362775 | 4235 | 4235 | 4235 | 4230 | 2112 |
| 559 | 20230703 | 093300 | 987428160 | 4235 | 4235 | 4235 | 4225 | 4640 |
| 560 | 20230703 | 093200 | 967815675 | 4235 | 4230 | 4235 | 4225 | 257 |
| 561 | 20230703 | 093100 | 966729165 | 4230 | 4230 | 4235 | 4230 | 1117 |
| 562 | 20230703 | 093000 | 962004250 | 4230 | 4230 | 4235 | 4230 | 693 |
| 563 | 20230703 | 092900 | 959071605 | 4230 | 4230 | 4235 | 4230 | 1767 |
| 564 | 20230703 | 092800 | 951590630 | 4230 | 4220 | 4235 | 4220 | 11311 |
| 565 | 20230703 | 092700 | 903743635 | 4225 | 4235 | 4235 | 4225 | 3866 |
| 566 | 20230703 | 092600 | 887398415 | 4235 | 4220 | 4235 | 4220 | 9725 |
| 567 | 20230703 | 092500 | 846270970 | 4225 | 4220 | 4225 | 4215 | 6926 |
| 568 | 20230703 | 092400 | 817036355 | 4220 | 4215 | 4220 | 4210 | 3892 |
| 569 | 20230703 | 092300 | 800619430 | 4215 | 4215 | 4220 | 4210 | 3903 |
| 570 | 20230703 | 092200 | 784161430 | 4215 | 4200 | 4215 | 4200 | 22485 |
| 571 | 20230703 | 092100 | 689663210 | 4200 | 4190 | 4200 | 4190 | 1902 |
| 572 | 20230703 | 092000 | 681676835 | 4195 | 4185 | 4200 | 4185 | 4360 |
| 573 | 20230703 | 091900 | 663389145 | 4190 | 4195 | 4195 | 4190 | 3890 |
| 574 | 20230703 | 091800 | 647089045 | 4200 | 4205 | 4205 | 4195 | 2113 |
| 575 | 20230703 | 091700 | 638209080 | 4210 | 4215 | 4215 | 4210 | 2418 |
| 576 | 20230703 | 091600 | 628029195 | 4210 | 4205 | 4215 | 4205 | 3264 |
| 577 | 20230703 | 091500 | 614288070 | 4205 | 4200 | 4215 | 4200 | 4069 |
| 578 | 20230703 | 091400 | 597162935 | 4200 | 4195 | 4200 | 4195 | 3227 |
| 579 | 20230703 | 091300 | 583617575 | 4190 | 4195 | 4195 | 4190 | 1401 |
| 580 | 20230703 | 091200 | 577746380 | 4195 | 4170 | 4195 | 4170 | 4283 |
| 581 | 20230703 | 091100 | 559849485 | 4170 | 4160 | 4180 | 4160 | 1052 |
| 582 | 20230703 | 091000 | 555463130 | 4160 | 4160 | 4175 | 4155 | 4538 |
| 583 | 20230703 | 090900 | 536563920 | 4160 | 4160 | 4160 | 4150 | 1601 |
| 584 | 20230703 | 090800 | 529910415 | 4170 | 4165 | 4170 | 4150 | 35881 |
| 585 | 20230703 | 090700 | 380728630 | 4165 | 4155 | 4165 | 4155 | 7200 |
| 586 | 20230703 | 090600 | 350791145 | 4165 | 4190 | 4190 | 4150 | 16433 |
| 587 | 20230703 | 090500 | 282250655 | 4195 | 4215 | 4220 | 4195 | 25957 |
| 588 | 20230703 | 090400 | 173097505 | 4215 | 4220 | 4220 | 4210 | 2369 |
| 589 | 20230703 | 090300 | 163116210 | 4220 | 4220 | 4225 | 4210 | 5754 |
| 590 | 20230703 | 090200 | 138856890 | 4210 | 4205 | 4210 | 4205 | 9473 |
| 591 | 20230703 | 090100 | 98993225 | 4200 | 4220 | 4220 | 4200 | 7939 |
| 592 | 20230703 | 090000 | 65580620 | 4220 | 4225 | 4225 | 4210 | 14989 |